九州フィナンシャルグループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 625.8 | 625.8 | 589 | 606.9 | -58.9 | -8.8% | 4,075,000 |
| 2025/04/03 | 666 | 677 | 655.5 | 665.8 | -41.5 | -5.9% | 2,602,000 |
| 2025/04/02 | 725 | 726 | 700.6 | 707.3 | -14.4 | -2% | 1,534,400 |
| 2025/04/01 | 749 | 750 | 721 | 721.7 | -14.2 | -1.9% | 1,578,800 |
| 2025/03/31 | 745 | 749 | 725 | 735.9 | -35.5 | -4.6% | 1,323,200 |
| 2025/03/28 | 783.5 | 790 | 762.6 | 771.4 | -11 | -1.4% | 1,497,900 |
| 2025/03/27 | 760 | 782.4 | 755.3 | 782.4 | +22.5 | +3% | 2,004,600 |
| 2025/03/26 | 764 | 764.4 | 749.8 | 759.9 | -0.4 | -0.1% | 1,422,100 |
| 2025/03/25 | 768 | 769.6 | 753.6 | 760.3 | -3.9 | -0.5% | 815,700 |
| 2025/03/24 | 772.3 | 775.6 | 762.1 | 764.2 | -15.9 | -2% | 919,900 |
| 2025/03/21 | 759.7 | 785.4 | 758.9 | 780.1 | +24.2 | +3.2% | 2,214,900 |
| 2025/03/19 | 757.8 | 763.5 | 753.4 | 755.9 | -10.1 | -1.3% | 1,008,700 |
| 2025/03/18 | 745 | 767.6 | 744 | 766 | +29.3 | +4% | 1,652,900 |
| 2025/03/17 | 736 | 740 | 733.1 | 736.7 | +7.4 | +1% | 833,000 |
| 2025/03/14 | 717.6 | 733.2 | 717.5 | 729.3 | +9.2 | +1.3% | 1,527,900 |
| 2025/03/13 | 723 | 725.1 | 716.6 | 720.1 | -0.2 | ±0% | 948,500 |
| 2025/03/12 | 701.6 | 724.5 | 700.1 | 720.3 | +28.7 | +4.1% | 1,775,100 |
| 2025/03/11 | 687.7 | 695.1 | 676.2 | 691.6 | -13.9 | -2% | 2,083,400 |
| 2025/03/10 | 720.9 | 720.9 | 704.2 | 705.5 | -15.4 | -2.1% | 1,232,900 |
| 2025/03/07 | 725.2 | 728.7 | 714.1 | 720.9 | -15.1 | -2.1% | 1,243,000 |
| 2025/03/06 | 731.5 | 740.5 | 730.1 | 736 | +10.9 | +1.5% | 700,100 |
| 2025/03/05 | 721.1 | 733.7 | 721 | 725.1 | +3.2 | +0.4% | 976,800 |
| 2025/03/04 | 720.6 | 729.2 | 713.8 | 721.9 | -2.4 | -0.3% | 1,201,000 |
| 2025/03/03 | 718.9 | 725.8 | 706.6 | 724.3 | +14.1 | +2% | 1,801,800 |
| 2025/02/28 | 735.8 | 739 | 708.1 | 710.2 | -32.1 | -4.3% | 2,296,600 |
| 2025/02/27 | 736 | 742.3 | 730 | 742.3 | +4 | +0.5% | 818,700 |
| 2025/02/26 | 754.7 | 754.7 | 736.4 | 738.3 | -18.2 | -2.4% | 1,100,400 |
| 2025/02/25 | 745 | 758.8 | 741.3 | 756.5 | +0.6 | +0.1% | 1,169,300 |
| 2025/02/21 | 747.6 | 758.4 | 744.2 | 755.9 | +5.1 | +0.7% | 1,321,100 |
| 2025/02/20 | 763.5 | 763.7 | 734.6 | 750.8 | -16.6 | -2.2% | 1,440,500 |
| 2025/02/19 | 768.3 | 787.2 | 763.7 | 767.4 | -4.7 | -0.6% | 1,505,800 |
| 2025/02/18 | 750 | 772.1 | 739.1 | 772.1 | +25.2 | +3.4% | 1,316,000 |
| 2025/02/17 | 737.2 | 753.8 | 734 | 746.9 | -5.3 | -0.7% | 1,821,000 |
| 2025/02/14 | 714 | 762.9 | 713 | 752.2 | +44.2 | +6.2% | 3,006,300 |
| 2025/02/13 | 761.1 | 775 | 705.1 | 708 | -59.5 | -7.8% | 3,666,900 |
| 2025/02/12 | 760 | 767.5 | 750.8 | 767.5 | +12.6 | +1.7% | 921,800 |
| 2025/02/10 | 755.3 | 758.9 | 745.6 | 754.9 | -4.1 | -0.5% | 833,700 |
| 2025/02/07 | 761.5 | 762.1 | 750.2 | 759 | -3.3 | -0.4% | 827,300 |
| 2025/02/06 | 770 | 773.9 | 759 | 762.3 | -10.5 | -1.4% | 1,289,800 |
| 2025/02/05 | 780 | 796.9 | 768.6 | 772.8 | -3.3 | -0.4% | 1,524,000 |
| 2025/02/04 | 778 | 785.7 | 770.1 | 776.1 | +17.9 | +2.4% | 1,334,100 |
| 2025/02/03 | 765 | 781.5 | 756.2 | 758.2 | -31.9 | -4% | 2,042,700 |
| 2025/01/31 | 784 | 806.8 | 777.5 | 790.1 | +6.2 | +0.8% | 1,850,200 |
| 2025/01/30 | 776.9 | 789 | 775 | 783.9 | +10.3 | +1.3% | 1,298,400 |
| 2025/01/29 | 776.1 | 780.4 | 768.4 | 773.6 | -1.1 | -0.1% | 850,700 |
| 2025/01/28 | 761.4 | 780 | 760.6 | 774.7 | +14.4 | +1.9% | 1,088,400 |
| 2025/01/27 | 764.5 | 777.1 | 760.3 | 760.3 | +2.2 | +0.3% | 1,405,400 |
| 2025/01/24 | 760.1 | 775 | 748.9 | 758.1 | +1.6 | +0.2% | 1,225,300 |
| 2025/01/23 | 761.5 | 764.9 | 751.1 | 756.5 | -3.5 | -0.5% | 1,150,600 |
| 2025/01/22 | 767.8 | 767.9 | 755.8 | 760 | -7.9 | -1% | 1,286,300 |
1～
50
件表示中 / 2323件
類似銘柄と比較する
現在ご覧いただいている「九州ＦＧ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 九州ＦＧ | 60,600円 | +0.2% | +8.0% | 3.30% | 9.20倍 | 0.37倍 |
|
肥後銀行と鹿児島銀行が経営統合。総資産地銀上位、営業面でシナジー追求、財務の健全性高い |
| セブン銀行 | 25,700円 | +8.7% | -8.3% | 4.28% | 15.41倍 | 1.09倍 |
|
金融機関からのＡＴＭ手数料が柱。セブン‐イレブン店舗中心にＡＴＭ設置。海外展開も |
| 七十七 | 389,300円 | +0.3% | +16.4% | 3.98% | 8.25倍 | 0.48倍 |
|
仙台拠点で東北最大の地銀。預貸率向上が課題。仙台再開発に照準。横浜銀等とシステム共同化 |
| ほくほく | 215,300円 | +5.2% | +97.6% | 1.97% | 7.73倍 | 0.40倍 |
|
傘下に北陸銀行と北海道銀行。地銀広域統合の先駆。横浜銀とシステムなど提携。証券子会社も |
| ちゅうぎ | 139,900円 | +14.8% | +13.8% | 4.00% | 10.01倍 | 0.44倍 |
|
中国銀行を中核に２２年１０月発足。傘下に証券やリース会社。総合サービス業への転換目指す |
市場注目の銘柄
チャート関連のコラム
